Zhejiang Lante Optics Co

688127
🏛️ china →
32.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.25 32.88 32.25 32.54 964.9K
09:35 32.55 32.97 32.55 32.90 815.6K
09:40 32.96 33.23 32.77 32.96 918.8K
09:45 32.95 33.14 32.90 32.90 320.0K
09:50 32.87 33.03 32.68 32.70 300.5K
09:55 32.70 32.79 32.60 32.61 393.1K
10:00 32.63 32.98 32.63 32.95 303.9K
10:05 32.98 33.25 32.98 33.25 451.0K
10:10 33.24 33.36 33.11 33.35 555.8K
10:15 33.35 33.55 33.21 33.40 550.2K
10:20 33.40 33.51 33.37 33.44 217.0K
10:25 33.45 33.49 33.32 33.42 176.2K
10:30 33.37 33.58 33.36 33.44 370.7K
10:35 33.44 33.57 33.37 33.40 156.6K
10:40 33.42 33.42 33.30 33.33 227.8K
10:45 33.33 33.33 33.19 33.31 303.5K
10:50 33.31 33.31 33.19 33.21 115.7K
10:55 33.22 33.30 33.18 33.30 109.6K
11:00 33.30 33.31 33.18 33.22 99.2K
11:05 33.22 33.30 33.18 33.27 91.6K
11:10 33.24 33.26 33.17 33.26 123.8K
11:15 33.19 33.23 33.10 33.13 96.9K
11:20 33.16 33.50 33.13 33.50 259.3K
11:25 33.38 33.45 33.30 33.37 72.9K
13:00 33.37 33.37 32.91 32.93 225.3K
13:05 32.92 32.99 32.83 32.91 147.9K
13:10 32.83 32.83 32.70 32.79 199.9K
13:15 32.80 32.82 32.52 32.55 144.5K
13:20 32.53 32.82 32.53 32.76 94.7K
13:25 32.75 32.85 32.69 32.82 85.0K
13:30 32.82 32.92 32.79 32.80 108.3K
13:35 32.82 32.91 32.80 32.83 61.8K
13:40 32.87 32.88 32.70 32.77 88.5K
13:45 32.75 32.78 32.66 32.68 72.8K
13:50 32.70 32.71 32.66 32.69 54.1K
13:55 32.70 32.70 32.62 32.69 115.5K
14:00 32.70 32.70 32.60 32.60 63.2K
14:05 32.60 32.70 32.56 32.68 44.0K
14:10 32.68 32.70 32.58 32.67 52.8K
14:15 32.67 32.73 32.61 32.70 42.4K
14:20 32.73 32.77 32.71 32.73 57.1K
14:25 32.70 32.73 32.69 32.69 56.9K
14:30 32.70 32.84 32.70 32.84 102.9K
14:35 32.83 32.85 32.72 32.75 100.1K
14:40 32.76 32.78 32.72 32.73 98.7K
14:45 32.73 32.86 32.73 32.85 210.2K
14:50 32.86 32.91 32.82 32.83 210.2K
14:55 32.83 32.87 32.83 32.85 108.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 33.65 33.66 31.80 32.34 9.8M
2025-09-25 33.40 34.20 32.93 33.80 8.9M
2025-09-24 32.00 33.38 31.51 33.38 7.7M
2025-09-23 33.20 33.20 30.99 32.00 8.8M
2025-09-22 32.10 33.59 32.10 32.86 10.6M
2025-09-19 31.36 32.53 31.36 31.71 6.5M
2025-09-18 32.05 33.00 31.32 31.62 8.7M
2025-09-17 31.17 32.28 30.80 31.92 7.4M
2025-09-16 31.35 31.66 30.10 31.16 10.0M
2025-09-15 32.05 32.61 31.18 31.22 8.4M
2025-09-12 32.00 32.20 31.50 32.09 6.7M
2025-09-11 31.37 32.22 30.93 32.14 8.6M
2025-09-10 31.38 32.10 30.77 31.41 7.2M
2025-09-09 32.70 32.73 31.16 31.36 6.6M
2025-09-08 32.46 33.36 31.95 32.70 9.2M
2025-09-05 31.60 32.75 31.31 32.39 6.7M
2025-09-04 32.00 32.87 31.01 31.99 8.4M
2025-09-03 32.22 32.74 31.59 32.01 6.5M
2025-09-02 33.70 34.45 31.50 32.34 11.8M
2025-09-01 34.49 34.96 32.35 33.92 14.7M
2025-08-29 33.69 34.68 32.90 34.59 10.4M
2025-08-28 32.72 33.97 32.52 33.60 10.6M
2025-08-27 34.24 35.10 32.90 32.97 11.9M
2025-08-26 32.11 35.40 32.03 34.27 18.9M
2025-08-25 32.59 33.15 31.81 32.40 12.9M
2025-08-22 32.30 33.09 31.42 32.29 15.7M
2025-08-21 32.88 34.38 32.10 33.25 13.2M
2025-08-20 32.00 33.85 31.40 32.88 12.1M
2025-08-19 31.94 33.48 31.70 32.02 8.4M
2025-08-18 30.37 32.49 29.89 32.36 12.4M
2025-08-15 29.71 30.35 29.70 30.24 5.6M
2025-08-14 30.78 30.85 29.73 29.80 7.2M
2025-08-13 29.99 30.88 29.62 30.72 10.8M
2025-08-12 28.08 30.51 28.04 30.03 14.9M
2025-08-11 27.95 28.46 27.82 28.02 6.9M
2025-08-08 27.79 28.88 27.63 28.10 9.9M
2025-08-07 27.55 29.49 27.55 27.82 14.5M
2025-08-06 26.96 27.61 26.67 27.36 5.4M
2025-08-05 27.50 27.51 26.86 26.97 5.4M
2025-08-04 27.09 27.63 26.92 27.35 5.6M
2025-08-01 27.35 28.01 27.18 27.43 6.5M
2025-07-31 27.81 28.20 27.09 27.35 7.6M
2025-07-30 27.71 28.07 27.31 27.88 5.4M
2025-07-29 27.80 29.18 27.61 27.93 5.4M
2025-07-28 28.00 28.28 27.61 27.75 4.5M
2025-07-25 27.14 28.50 27.04 27.97 8.4M
2025-07-24 27.02 27.46 26.70 27.21 5.9M
2025-07-23 26.06 27.24 26.06 26.94 5.4M
2025-07-22 26.09 27.11 25.96 26.35 6.6M
2025-07-21 26.30 26.31 25.60 26.16 5.3M
2025-07-18 26.67 26.98 26.03 26.10 6.0M
2025-07-17 26.43 26.92 26.25 26.61 4.1M
2025-07-16 25.87 26.80 25.72 26.43 6.6M
2025-07-15 24.60 26.15 24.41 25.91 8.7M
2025-07-14 24.71 25.10 24.50 24.62 5.1M
2025-07-11 25.44 25.44 24.37 24.81 6.4M
2025-07-10 25.45 25.70 25.08 25.18 3.5M
2025-07-09 25.49 25.59 25.03 25.41 5.2M
2025-07-08 24.93 25.98 24.93 25.58 6.0M
2025-07-07 25.00 25.42 24.73 24.90 5.1M
2025-07-04 26.64 26.70 24.93 25.25 10.1M
2025-07-03 25.75 26.98 25.75 26.77 6.3M
2025-07-02 25.77 26.13 25.37 25.80 3.1M
2025-07-01 25.83 26.10 25.24 25.92 3.6M
2025-06-30 25.30 26.08 25.26 25.71 4.5M
2025-06-27 25.29 25.67 24.81 25.28 3.7M
2025-06-26 25.33 26.16 25.19 25.29 5.7M
2025-06-25 25.46 25.62 24.66 25.32 5.2M
2025-06-24 24.90 25.69 24.80 25.43 4.7M
2025-06-23 24.20 25.18 24.20 24.99 4.5M
2025-06-20 24.86 25.09 24.20 24.58 4.1M
2025-06-19 24.81 25.39 24.52 24.92 7.2M
2025-06-18 23.60 24.99 23.54 24.81 8.5M
2025-06-17 23.01 24.23 23.01 23.87 8.1M
2025-06-16 22.61 23.34 22.50 22.87 3.7M
2025-06-13 23.23 23.49 22.61 22.80 4.2M
2025-06-12 23.14 24.30 23.04 23.47 6.4M
2025-06-11 22.99 23.68 22.89 23.19 3.0M
2025-06-10 23.66 24.01 22.82 23.10 4.3M
2025-06-09 23.19 24.24 22.90 23.85 8.0M
2025-06-06 23.40 23.40 22.50 22.92 3.0M
2025-06-05 22.30 23.11 21.82 22.98 4.4M
2025-06-04 22.57 23.09 22.36 22.67 3.6M
2025-06-03 22.16 22.50 22.15 22.35 2.2M
2025-05-30 22.51 22.59 22.04 22.38 3.3M
2025-05-29 22.25 22.97 22.25 22.71 5.3M
2025-05-28 21.59 22.22 21.57 21.88 3.6M
2025-05-27 22.24 22.38 21.52 21.57 5.4M
2025-05-26 22.46 22.88 22.21 22.30 4.3M
2025-05-23 22.71 23.37 22.40 22.51 4.1M
2025-05-22 22.85 23.19 22.72 22.83 2.6M
2025-05-21 23.20 23.40 22.62 22.92 3.8M
2025-05-20 23.16 23.65 22.92 23.21 3.3M
2025-05-19 23.23 23.38 22.55 23.11 4.2M
2025-05-16 23.17 23.75 23.09 23.25 2.9M
2025-05-15 23.90 23.90 23.11 23.17 5.2M
2025-05-14 23.99 24.34 23.81 23.89 5.0M
2025-05-13 25.30 25.50 23.89 24.15 8.2M
2025-05-12 24.63 24.74 23.90 24.63 8.2M
2025-05-09 23.96 24.12 23.06 23.81 5.2M
2025-05-08 23.91 24.88 23.81 24.16 5.9M
2025-05-07 24.75 25.12 23.75 24.04 5.7M
2025-05-06 23.78 24.29 23.77 24.24 4.9M
2025-04-30 23.05 24.20 22.78 23.78 8.7M
2025-04-29 23.06 23.50 22.84 22.89 4.3M
2025-04-28 23.42 23.66 22.86 23.12 6.9M
2025-04-25 24.20 24.20 22.83 23.64 10.1M
2025-04-24 23.90 24.54 23.62 24.52 6.4M
2025-04-23 23.48 25.18 23.48 23.97 11.0M
2025-04-22 23.40 23.65 22.61 22.72 5.2M
2025-04-21 22.22 23.77 22.08 23.48 8.2M
2025-04-18 21.05 22.44 20.98 22.16 6.8M
2025-04-17 21.00 21.72 21.00 21.14 3.2M
2025-04-16 21.60 21.70 20.71 21.29 5.6M
2025-04-15 21.84 22.09 21.15 21.73 7.2M
2025-04-14 23.33 23.38 21.91 22.03 11.5M
2025-04-11 20.45 22.33 20.34 21.76 14.5M
2025-04-10 21.20 22.26 20.24 20.77 20.9M
2025-04-09 19.06 19.80 18.03 19.57 13.7M
2025-04-08 21.10 21.80 19.41 19.97 15.2M
2025-04-07 23.00 23.06 20.56 20.83 16.4M
2025-04-03 28.60 28.95 24.90 25.70 16.9M
2025-04-02 28.60 29.54 28.49 29.13 5.2M
2025-04-01 28.60 29.74 28.25 28.40 7.1M
2025-03-31 27.47 28.33 27.02 28.18 4.7M
2025-03-28 27.75 28.30 27.46 27.80 3.6M
2025-03-27 26.98 28.48 26.40 27.79 5.5M
2025-03-26 26.49 27.50 26.49 27.00 3.8M
2025-03-25 27.18 27.58 26.44 26.60 3.2M
2025-03-24 27.15 27.59 26.60 27.18 4.0M
2025-03-21 28.30 28.45 27.00 27.15 7.4M
2025-03-20 27.06 29.21 26.71 28.80 8.8M
2025-03-19 27.24 27.24 26.74 27.05 3.1M
2025-03-18 27.80 27.88 27.21 27.28 3.4M
2025-03-17 27.37 27.77 27.05 27.11 3.0M
2025-03-14 26.30 27.60 26.19 27.36 6.1M
2025-03-13 27.84 28.02 26.24 26.30 8.6M
2025-03-12 28.90 30.00 27.88 27.90 5.9M
2025-03-11 27.72 28.25 27.61 27.91 4.0M
2025-03-10 28.69 28.87 27.86 28.28 5.3M
2025-03-07 28.66 29.00 28.25 28.68 4.9M
2025-03-06 29.00 29.16 28.25 28.80 6.6M
2025-03-05 28.28 28.68 27.85 28.11 5.0M
2025-03-04 26.88 28.46 26.88 28.23 7.0M
2025-03-03 27.04 27.99 26.72 27.23 6.0M
2025-02-28 28.65 28.72 27.00 27.15 9.5M
2025-02-27 29.70 29.70 28.30 28.85 7.8M
2025-02-26 29.62 29.87 28.85 29.48 7.2M
2025-02-25 29.04 30.70 27.88 29.60 15.9M
2025-02-24 31.30 31.66 30.29 30.56 6.4M
2025-02-21 32.20 32.26 30.68 31.40 10.1M
2025-02-20 30.89 32.48 30.65 32.18 9.7M
2025-02-19 29.10 30.65 29.05 30.38 7.7M
2025-02-18 29.00 29.95 28.90 29.28 6.8M
2025-02-17 29.80 30.00 28.60 29.13 8.2M
2025-02-14 30.40 30.90 29.30 29.60 6.9M
2025-02-13 31.59 31.90 30.28 30.51 8.6M
2025-02-12 30.18 31.80 29.70 31.78 8.7M
2025-02-11 30.02 30.69 29.38 30.32 8.8M
2025-02-10 29.28 30.19 28.08 29.98 10.9M
2025-02-07 28.90 30.00 28.40 28.94 9.8M
2025-02-06 26.49 28.55 26.40 28.41 8.0M
2025-02-05 27.41 27.56 26.53 26.77 5.5M
2025-01-27 27.57 27.93 27.05 27.19 5.6M
2025-01-24 26.20 27.75 26.20 27.65 11.6M
2025-01-23 28.00 28.30 25.88 26.43 15.7M
2025-01-22 28.58 28.98 28.20 28.50 8.1M
2025-01-21 27.34 29.30 27.21 28.98 14.6M
2025-01-20 25.95 27.66 25.60 27.33 12.4M
2025-01-17 24.98 25.90 24.71 25.56 7.5M
2025-01-16 25.28 25.98 24.61 24.96 10.0M
2025-01-15 25.49 25.60 24.68 24.91 5.2M
2025-01-14 23.98 25.61 23.65 25.60 9.0M
2025-01-13 23.64 24.11 22.76 23.98 7.6M
2025-01-10 24.00 25.06 23.70 23.78 9.3M
2025-01-09 23.99 25.21 23.61 24.42 9.8M
2025-01-08 25.53 25.53 23.42 24.10 16.1M
2025-01-07 25.06 25.85 25.00 25.52 7.9M
2025-01-06 25.67 26.19 24.40 24.92 12.8M
2025-01-03 26.40 27.16 25.72 25.85 8.8M
2025-01-02 26.83 27.84 26.00 26.41 9.8M